Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

50
-0.30
(-0.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-14.90 -23.28% 692,400 0 0
49.10
73.40
50
2 tháng
(2026-01-12) 		-8.40 -14.61% 1,865,000 0 0
49.10
73.40
50
3 tháng
(2025-12-15) 		6 13.92% 2,029,900 0 0
43.10
73.40
50
6 tháng
(2025-09-15) 		-5.80 -10.56% 2,242,500 0 0
43.10
73.40
50
12 tháng
(2025-03-18) 		-29.30 -37.37% 3,633,600 0 0
43.10
82.40
50
24 tháng
(2024-03-25) 		32.12 189.14% 11,545,997 0 0
15.78
88.80
50
36 tháng
(2023-03-29) 		33.92 223.38% 12,080,051 -500 -0.0
11.39
88.80
50
60 tháng
(2021-04-08) 		36.61 293.23% 14,432,461 -1,800 -0.1
10.89
88.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
63.50
 2,400 62.90 64.40 61.40 0 0 0
23/05/2025
62.80
 11,600 61.30 63.30 61.20 0 0 0
22/05/2025
62.10
 8,500 64.30 64.30 62 0 0 0
21/05/2025
64.40
 8,900 65 65.40 62.50 0 0 0
20/05/2025
64.50
 14,300 62.90 65.60 62.10 0 0 0
19/05/2025
64.40
 20,200 64.30 64.50 61.90 0 0 0
16/05/2025
64.90
 11,900 65.40 65.40 63.60 0 0 0
15/05/2025
65.90
 24,900 69.40 69.40 64.20 0 0 0
14/05/2025
68
 37,200 66 70.50 66 0 0 0
13/05/2025
64.60
 33,300 59.40 65 59.40 0 0 0
12/05/2025
58.70
 29,700 57.90 58.70 57.70 0 0 0
09/05/2025
56
 5,300 55.50 56 55.10 0 0 0
08/05/2025
57.10
 9,800 57.20 57.30 56 0 0 0
07/05/2025
57.40
 4,200 58 58 56.20 0 0 0
06/05/2025
58
 11,600 58.80 58.80 57 0 0 0
05/05/2025
58.70
 5,300 56.90 58.80 56.90 0 0 0
29/04/2025
56.90
 23,100 58 58.40 55.20 0 0 0
28/04/2025
58.50
 5,700 58 58.50 58 0 0 0
25/04/2025
58
 9,500 57 59.50 56.20 0 0 0
24/04/2025
57
 4,900 55.50 59 55.30 0 0 0
23/04/2025
57.10
 4,400 54.50 58.90 54.50 0 0 0
22/04/2025
59.90
 44,000 60.40 60.40 51.50 0 0 0
21/04/2025
61.40
 6,000 61 61.40 60 0 0 0
18/04/2025
59.10
 18,200 60 64 59.10 0 0 0
17/04/2025
60
 16,100 60 60.80 58 0 0 0
16/04/2025
60
 8,600 63.40 63.40 60 0 0 0
15/04/2025
63
 5,600 68 68 60.10 0 0 0
14/04/2025
65.90
 19,800 69.60 69.60 64 0 0 0
11/04/2025
64
 49,300 68 69.50 62.60 0 0 0
10/04/2025
62.60
 4,600 59 62.60 59 0 0 0
09/04/2025
56.60
 18,500 54.90 59.40 50 0 0 0
08/04/2025
55
 20,200 70 70.90 52.90 0 0 0
04/04/2025
71
 71,100 65 71 61 0 0 0
03/04/2025
70
 43,000 81.10 81.10 70 0 0 0
02/04/2025
81.90
 5,000 83 83 81.10 0 0 0
01/04/2025
82.40
 29,800 79 83.80 79 0 0 0
31/03/2025
79
 15,500 78.20 80 77.50 0 0 0
28/03/2025
78.50
 3,700 78.10 79 78 0 0 0
27/03/2025
78.80
 18,800 78 80 77.90 0 0 0
26/03/2025
78.50
 8,000 80 80 77.80 0 0 0
25/03/2025
78.90
 4,600 79.90 79.90 77.40 0 0 0
24/03/2025
79.30
 11,700 80.80 80.80 77.50 0 0 0
21/03/2025
80.40
 1,500 82.50 82.50 77.80 0 0 0
20/03/2025
78.70
 4,700 79 79 77.10 0 0 0
19/03/2025
79.50
 9,500 79 82.50 77 0 0 0
18/03/2025
78.40
 30,400 78 79.40 77 0 0 0
17/03/2025
78
 17,200 78.20 84.60 78 0 0 0
14/03/2025
81.60
 48,200 83.10 85 78 0 0 0
13/03/2025
81.60
 58,600 83.50 85.40 81.60 0 0 0
12/03/2025
83.50
 95,100 77 86 77 0 0 0
11/03/2025
76.70
 20,100 77.50 77.50 76 0 0 0
10/03/2025
77.30
 60,800 73 77.50 73 0 0 0
07/03/2025
72
 18,300 74.90 75 71.60 0 0 0
06/03/2025
74.90
 17,200 75.30 76 74 0 0 0
05/03/2025
75.30
 27,300 74.90 77.80 74 0 0 0
04/03/2025
75
 35,000 76 76.60 74 0 0 0
03/03/2025
76
 28,000 77.20 77.20 76 0 0 0
28/02/2025
77
 25,700 76.10 78.10 76 0 0 0
27/02/2025
78.30
 12,300 81.50 81.50 77 0 0 0
26/02/2025
78.80
 31,600 78 81 77.50 0 0 0
25/02/2025
77.50
 25,500 75.30 80 75.30 0 0 0
24/02/2025
79
 35,000 80.30 80.60 77.90 0 0 0
21/02/2025
80.30
 17,000 80 81.30 79 0 0 0
20/02/2025
79.70
 77,400 84.80 84.80 79 0 0 0
19/02/2025
83
 29,100 85 87 81.20 0 0 0
18/02/2025
81.70
 75,100 83.90 86.60 81 0 0 0
17/02/2025
83.90
 91,300 88.80 88.80 82.80 0 0 0
14/02/2025
88.80
 67,600 88 91 87 0 0 0
13/02/2025
87.50
 59,200 83 87.90 83 0 0 0
12/02/2025
84.20
 24,545 85.50 85.50 84 0 0 0
11/02/2025
85.70
 34,414 83.10 88 82 0 0 0
10/02/2025
82.80
 92,341 87.90 87.90 82.80 0 0 0
07/02/2025
87.90
 127,054 88.50 92.20 81.50 0 0 0
06/02/2025
88.50
 115,227 86.60 92 86.60 0 0 0
05/02/2025
87.50
 67,215 84 89.50 84 0 0 0
04/02/2025
82.80
 103,748 78.50 85 77.50 0 0 0
03/02/2025
78.50
 60,400 74.50 78.60 74.50 0 0 0
24/01/2025
76.90
 67,832 78.10 79.50 75 0 0 0
23/01/2025
78.10
 91,538 73.50 78.50 73 0 0 0
22/01/2025
73.50
 103,834 76.60 76.60 72 0 0 0
21/01/2025
77
 99,503 77.60 81 77 0 0 0
20/01/2025
77.60
 120,938 77 81 73.90 0 0 0
17/01/2025
75
 76,361 70 77 69.80 0 0 0
16/01/2025
69
 56,853 65.30 69.90 64.90 0 0 0
15/01/2025
65.40
 60,577 66.20 66.20 64 0 0 0
14/01/2025
66
 60,502 64.50 68 64.50 0 0 0
13/01/2025
67
 128,273 62 68 61.20 0 0 0
10/01/2025
62.30
 125,278 63.10 66.50 60.10 0 0 0
09/01/2025
63.10
 57,800 62.20 67 62.20 0 0 0
08/01/2025
62.20
 292,283 54.80 62.20 54.80 0 0 0
07/01/2025
54.30
 49,128 54 55.70 52.30 0 0 0
06/01/2025
52.20
 57,810 53 54.50 52 0 0 0
03/01/2025
53.50
 84,440 56.60 56.60 53.50 0 0 0
02/01/2025
56.70
 50,595 56 57.70 55.50 0 0 0
31/12/2024
55.10
 76,330 54.50 58 54.50 0 0 0
30/12/2024
55.50
 79,531 53.80 57.50 53.50 0 0 0
27/12/2024
53.80
 48,430 53 54 52 0 0 0
26/12/2024
52.80
 75,008 54.10 54.50 52.20 0 0 0
25/12/2024
54.20
 169,350 58.90 58.90 53 0 0 0
24/12/2024
58.20
 90,241 60.30 60.30 57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |